Woory Industrial Holdings Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 5,610.00 | 5,800.00 | 5,540.00 | 5,590.00 | 5,232.04 | 257,047 |
| 2022-08-16 | 5,600.00 | 5,840.00 | 5,530.00 | 5,660.00 | 5,297.56 | 570,137 |
| 2022-08-12 | 5,560.00 | 5,630.00 | 5,520.00 | 5,540.00 | 5,185.24 | 145,042 |
| 2022-08-11 | 5,540.00 | 5,630.00 | 5,520.00 | 5,530.00 | 5,175.88 | 183,014 |
| 2022-08-10 | 5,610.00 | 5,810.00 | 5,460.00 | 5,520.00 | 5,166.52 | 962,568 |
| 2022-08-09 | 5,470.00 | 5,940.00 | 5,400.00 | 5,610.00 | 5,250.76 | 1,563,100 |
| 2022-08-08 | 5,470.00 | 5,750.00 | 5,370.00 | 5,490.00 | 5,138.44 | 1,181,178 |
| 2022-08-05 | 5,490.00 | 5,560.00 | 5,420.00 | 5,470.00 | 5,119.72 | 332,483 |
| 2022-08-04 | 5,750.00 | 5,760.00 | 5,490.00 | 5,520.00 | 5,166.52 | 1,248,637 |
| 2022-08-03 | 5,160.00 | 6,530.00 | 5,100.00 | 5,870.00 | 5,494.11 | 14,396,520 |
| 2022-08-02 | 5,140.00 | 5,250.00 | 5,040.00 | 5,190.00 | 4,857.65 | 118,426 |
| 2022-08-01 | 5,120.00 | 5,200.00 | 5,100.00 | 5,160.00 | 4,829.57 | 129,335 |
| 2022-07-29 | 5,300.00 | 5,410.00 | 5,120.00 | 5,120.00 | 4,792.13 | 334,543 |
| 2022-07-28 | 5,370.00 | 5,520.00 | 5,250.00 | 5,250.00 | 4,913.81 | 866,010 |
| 2022-07-27 | 5,260.00 | 5,370.00 | 5,210.00 | 5,300.00 | 4,960.61 | 427,721 |
| 2022-07-26 | 5,330.00 | 5,330.00 | 5,170.00 | 5,270.00 | 4,932.53 | 451,852 |
| 2022-07-25 | 5,480.00 | 5,550.00 | 5,270.00 | 5,270.00 | 4,932.53 | 767,131 |
| 2022-07-22 | 4,875.00 | 6,100.00 | 4,855.00 | 5,540.00 | 5,185.24 | 11,927,830 |
| 2022-07-21 | 4,685.00 | 4,750.00 | 4,605.00 | 4,700.00 | 4,399.03 | 183,307 |
| 2022-07-20 | 4,725.00 | 4,855.00 | 4,595.00 | 4,650.00 | 4,352.23 | 409,174 |
| 2022-07-19 | 4,480.00 | 4,725.00 | 4,435.00 | 4,715.00 | 4,413.07 | 459,542 |
| 2022-07-18 | 4,490.00 | 4,585.00 | 4,415.00 | 4,540.00 | 4,249.28 | 236,710 |
| 2022-07-15 | 4,530.00 | 4,795.00 | 4,350.00 | 4,385.00 | 4,104.20 | 1,260,666 |
| 2022-07-14 | 4,295.00 | 5,090.00 | 4,145.00 | 4,470.00 | 4,183.76 | 5,004,535 |
| 2022-07-13 | 4,405.00 | 4,460.00 | 4,265.00 | 4,265.00 | 3,991.89 | 281,646 |
| 2022-07-12 | 4,525.00 | 5,030.00 | 4,270.00 | 4,340.00 | 4,062.08 | 2,296,900 |
| 2022-07-11 | 4,465.00 | 4,910.00 | 4,415.00 | 4,515.00 | 4,225.88 | 1,898,800 |
| 2022-07-08 | 4,860.00 | 5,160.00 | 4,390.00 | 4,450.00 | 4,165.04 | 3,697,357 |
| 2022-07-07 | 3,585.00 | 4,625.00 | 3,585.00 | 4,625.00 | 4,328.83 | 1,993,699 |
| 2022-07-06 | 3,630.00 | 3,840.00 | 3,560.00 | 3,560.00 | 3,332.03 | 151,852 |
| 2022-07-05 | 3,365.00 | 3,995.00 | 3,285.00 | 3,595.00 | 3,364.79 | 780,861 |
| 2022-07-04 | 3,360.00 | 3,400.00 | 3,200.00 | 3,280.00 | 3,069.96 | 36,066 |
| 2022-07-01 | 3,465.00 | 3,630.00 | 3,365.00 | 3,400.00 | 3,182.28 | 33,622 |
| 2022-06-30 | 3,605.00 | 3,665.00 | 3,485.00 | 3,530.00 | 3,303.95 | 30,637 |
| 2022-06-29 | 3,550.00 | 3,660.00 | 3,505.00 | 3,645.00 | 3,411.59 | 31,028 |
| 2022-06-28 | 3,555.00 | 3,630.00 | 3,465.00 | 3,570.00 | 3,341.39 | 50,033 |
| 2022-06-27 | 3,505.00 | 3,600.00 | 3,465.00 | 3,555.00 | 3,327.35 | 117,457 |
| 2022-06-24 | 2,960.00 | 3,945.00 | 2,960.00 | 3,500.00 | 3,275.87 | 946,673 |
| 2022-06-23 | 3,265.00 | 3,345.00 | 3,000.00 | 3,035.00 | 2,840.65 | 94,445 |
| 2022-06-22 | 3,595.00 | 3,595.00 | 3,240.00 | 3,290.00 | 3,079.32 | 60,132 |
| 2022-06-21 | 3,470.00 | 3,655.00 | 3,470.00 | 3,550.00 | 3,322.67 | 45,536 |
| 2022-06-20 | 3,710.00 | 3,710.00 | 3,430.00 | 3,550.00 | 3,322.67 | 55,338 |
| 2022-06-17 | 3,555.00 | 3,715.00 | 3,540.00 | 3,710.00 | 3,472.43 | 22,959 |
| 2022-06-16 | 3,690.00 | 3,840.00 | 3,690.00 | 3,725.00 | 3,486.47 | 39,951 |
| 2022-06-15 | 3,780.00 | 3,825.00 | 3,615.00 | 3,665.00 | 3,430.31 | 65,647 |
| 2022-06-14 | 3,810.00 | 3,950.00 | 3,755.00 | 3,825.00 | 3,580.06 | 138,757 |
| 2022-06-13 | 4,135.00 | 4,210.00 | 3,965.00 | 4,000.00 | 3,743.86 | 75,176 |
| 2022-06-10 | 4,300.00 | 4,340.00 | 4,240.00 | 4,275.00 | 4,001.25 | 27,777 |
| 2022-06-09 | 4,410.00 | 4,485.00 | 4,255.00 | 4,340.00 | 4,062.08 | 26,706 |
| 2022-06-08 | 4,575.00 | 4,575.00 | 4,410.00 | 4,410.00 | 4,127.60 | 23,825 |
| 2022-06-07 | 4,600.00 | 4,600.00 | 4,480.00 | 4,500.00 | 4,211.84 | 28,643 |
| 2022-06-03 | 4,525.00 | 4,605.00 | 4,510.00 | 4,570.00 | 4,277.35 | 18,426 |
| 2022-06-02 | 4,580.00 | 4,620.00 | 4,525.00 | 4,585.00 | 4,291.39 | 27,820 |
| 2022-05-31 | 4,480.00 | 4,675.00 | 4,480.00 | 4,590.00 | 4,296.07 | 91,597 |
| 2022-05-30 | 4,445.00 | 4,545.00 | 4,440.00 | 4,515.00 | 4,225.88 | 24,837 |
| 2022-05-27 | 4,430.00 | 4,540.00 | 4,390.00 | 4,440.00 | 4,155.68 | 16,640 |
| 2022-05-26 | 4,475.00 | 4,570.00 | 4,405.00 | 4,410.00 | 4,127.60 | 35,057 |
| 2022-05-25 | 4,400.00 | 4,575.00 | 4,400.00 | 4,470.00 | 4,183.76 | 42,325 |
| 2022-05-24 | 4,740.00 | 4,750.00 | 4,415.00 | 4,440.00 | 4,155.68 | 103,186 |
| 2022-05-23 | 4,535.00 | 4,645.00 | 4,455.00 | 4,485.00 | 4,197.80 | 42,968 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 60.0000 KRW |
| 2024-12-27 | 55.0000 KRW |
| 2023-12-27 | 50.0000 KRW |
| 2022-12-28 | 45.0000 KRW |
| 2021-12-29 | 35.0000 KRW |
| 2020-12-29 | 30.0000 KRW |
| 2019-12-27 | 25.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.